Invesco DB Oil Fund (DBO)

DBO
🏛️ États-Unis →
14.02
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 14.13 14.13 13.90 13.91 0.9M
2023-12-28 14.27 14.38 14.00 14.02 1.7M
2023-12-27 14.53 14.58 14.34 14.34 0.4M
2023-12-26 14.53 14.67 14.37 14.50 0.7M
2023-12-22 14.54 14.54 14.24 14.27 0.4M
2023-12-21 14.29 14.44 14.29 14.39 0.4M
2023-12-20 14.73 14.73 14.42 14.42 0.5M
2023-12-19 14.45 14.64 14.41 14.60 0.6M
2023-12-18 14.62 14.77 14.33 14.38 0.5M
2023-12-15 14.88 14.98 14.66 14.87 0.7M
2023-12-14 14.84 14.97 14.83 14.89 0.5M
2023-12-13 14.33 14.57 14.33 14.56 0.7M
2023-12-12 14.43 14.45 14.25 14.32 0.9M
2023-12-11 14.65 14.76 14.57 14.74 0.9M
2023-12-08 14.58 14.67 14.50 14.60 1.0M
2023-12-07 14.45 14.50 14.24 14.38 1.1M
2023-12-06 14.54 14.60 14.29 14.32 1.0M
2023-12-05 15.10 15.22 14.84 14.85 1.0M
2023-12-04 15.09 15.35 14.93 15.07 2.6M
2023-12-01 15.63 15.78 15.20 15.25 1.1M
2023-11-30 16.20 16.36 15.43 15.46 4.6M
2023-11-29 15.88 16.03 15.55 15.98 1.4M
2023-11-28 15.54 15.82 15.47 15.70 1.0M
2023-11-27 15.48 15.65 15.31 15.39 1.1M
2023-11-24 15.62 15.82 15.58 15.59 0.4M
2023-11-22 15.26 15.84 15.11 15.78 1.1M
2023-11-21 15.87 15.99 15.80 15.97 0.5M
2023-11-20 15.91 16.09 15.84 15.93 1.4M
2023-11-17 15.24 15.63 15.24 15.59 1.0M
2023-11-16 15.35 15.35 14.85 14.98 0.9M
2023-11-15 15.84 15.95 15.68 15.72 0.7M
2023-11-14 16.15 16.32 15.96 16.03 0.6M
2023-11-13 15.83 16.08 15.83 16.08 0.8M
2023-11-10 15.72 15.93 15.69 15.83 0.9M
2023-11-09 15.60 15.81 15.47 15.50 1.3M
2023-11-08 15.70 15.80 15.36 15.49 1.2M
2023-11-07 16.10 16.12 15.79 15.83 1.0M
2023-11-06 16.73 16.77 16.50 16.52 0.7M
2023-11-03 16.61 16.85 16.36 16.50 1.7M
2023-11-02 16.52 16.88 16.50 16.80 1.1M
2023-11-01 16.90 16.91 16.37 16.49 1.0M
2023-10-31 16.81 16.93 16.43 16.54 1.0M
2023-10-30 17.01 17.08 16.61 16.77 1.6M
2023-10-27 17.11 17.70 16.87 17.70 2.1M
2023-10-26 16.93 17.10 16.85 16.95 1.1M
2023-10-25 16.99 17.35 16.66 17.29 1.7M
2023-10-24 17.18 17.21 16.80 16.96 1.1M
2023-10-23 17.66 17.66 17.24 17.36 1.6M
2023-10-20 17.95 18.04 17.65 17.77 1.8M
2023-10-19 17.46 17.99 17.37 17.98 2.2M
2023-10-18 17.53 17.67 17.45 17.57 1.5M
2023-10-17 17.13 17.34 17.02 17.32 1.6M
2023-10-16 17.28 17.34 17.12 17.22 1.4M
2023-10-13 17.08 17.40 16.97 17.37 1.8M
2023-10-12 16.86 16.86 16.41 16.57 2.1M
2023-10-11 16.72 16.77 16.42 16.62 2.2M
2023-10-10 16.94 16.94 16.72 16.83 1.0M
2023-10-09 16.84 16.98 16.72 16.93 1.4M
2023-10-06 16.34 16.36 16.12 16.26 1.9M
2023-10-05 16.26 16.54 16.15 16.23 1.7M
2023-10-04 17.11 17.11 16.51 16.57 2.0M
2023-10-03 17.51 17.63 17.41 17.52 0.9M
2023-10-02 17.83 17.85 17.39 17.45 0.6M
2023-09-29 17.99 18.00 17.65 17.65 0.8M
2023-09-28 18.06 18.12 17.84 17.91 1.2M
2023-09-27 18.07 18.26 18.05 18.17 0.7M
2023-09-26 17.60 17.82 17.59 17.80 0.5M
2023-09-25 17.71 17.71 17.54 17.69 0.6M
2023-09-22 17.93 17.95 17.61 17.71 0.7M
2023-09-21 17.88 17.94 17.71 17.71 1.1M
2023-09-20 17.76 17.95 17.65 17.65 1.0M
2023-09-19 18.09 18.09 17.88 17.95 0.6M
2023-09-18 18.03 18.05 17.80 17.95 1.1M
2023-09-15 17.75 17.95 17.70 17.93 0.4M
2023-09-14 17.80 17.92 17.80 17.92 0.9M
2023-09-13 17.63 17.66 17.50 17.59 0.7M
2023-09-12 17.51 17.66 17.51 17.60 0.5M
2023-09-11 17.43 17.46 17.25 17.31 0.8M
2023-09-08 17.23 17.36 17.19 17.27 0.4M
2023-09-07 17.22 17.31 17.09 17.18 0.3M
2023-09-06 17.11 17.37 17.09 17.31 0.5M
2023-09-05 17.20 17.35 17.05 17.13 1.4M
2023-09-01 16.75 16.94 16.74 16.93 1.1M
2023-08-31 16.42 16.57 16.32 16.55 0.6M
2023-08-30 16.27 16.33 16.13 16.25 0.4M
2023-08-29 16.03 16.19 15.86 16.17 0.8M
2023-08-28 15.98 16.15 15.92 15.98 0.6M
2023-08-25 16.03 16.05 15.64 16.00 1.1M
2023-08-24 15.65 15.84 15.58 15.77 1.2M
2023-08-23 15.65 15.91 15.57 15.76 0.9M
2023-08-22 16.10 16.10 15.94 15.97 0.4M
2023-08-21 16.22 16.23 16.00 16.04 0.6M
2023-08-18 15.95 16.13 15.89 16.08 0.7M
2023-08-17 16.04 16.08 15.89 15.90 0.4M
2023-08-16 16.10 16.16 15.77 15.79 1.0M
2023-08-15 16.17 16.18 15.94 16.04 0.9M
2023-08-14 16.27 16.37 16.19 16.28 0.6M
2023-08-11 16.38 16.51 16.35 16.38 0.5M
2023-08-10 16.47 16.56 16.34 16.36 0.7M
2023-08-09 16.49 16.61 16.39 16.55 0.6M
2023-08-08 16.00 16.39 15.92 16.34 0.4M
2023-08-07 16.28 16.31 16.14 16.30 0.4M
2023-08-04 16.17 16.39 16.11 16.28 0.2M
2023-08-03 15.86 16.18 15.86 16.14 0.5M
2023-08-02 16.07 16.07 15.67 15.80 0.7M
2023-08-01 16.05 16.15 15.96 16.12 0.3M
2023-07-31 16.06 16.18 16.04 16.16 0.3M
2023-07-28 15.76 15.96 15.67 15.94 0.2M
2023-07-27 15.70 15.89 15.63 15.77 0.5M
2023-07-26 15.59 15.73 15.56 15.61 0.4M
2023-07-25 15.56 15.76 15.54 15.69 0.3M
2023-07-24 15.39 15.66 15.32 15.61 0.4M
2023-07-21 15.16 15.32 15.09 15.26 0.2M
2023-07-20 15.13 15.17 14.88 15.07 0.4M
2023-07-19 15.13 15.25 14.96 15.01 0.5M
2023-07-18 14.81 15.07 14.78 15.03 0.5M
2023-07-17 14.80 14.92 14.74 14.75 0.3M
2023-07-14 15.16 15.16 14.92 14.92 0.7M
2023-07-13 15.00 15.27 14.95 15.26 0.7M
2023-07-12 14.94 15.01 14.87 14.99 0.4M
2023-07-11 14.62 14.82 14.59 14.81 0.4M
2023-07-10 14.51 14.65 14.42 14.49 0.4M
2023-07-07 14.21 14.58 14.21 14.54 0.8M
2023-07-06 14.28 14.29 14.00 14.25 0.6M
2023-07-05 14.32 14.38 14.19 14.31 0.4M
2023-07-03 14.09 14.22 14.04 14.08 0.2M
2023-06-30 14.08 14.21 14.04 14.12 0.4M
2023-06-29 13.98 14.16 13.88 14.02 0.5M
2023-06-28 13.73 14.03 13.61 13.94 0.6M
2023-06-27 13.91 13.97 13.65 13.68 0.4M
2023-06-26 13.84 14.04 13.83 13.97 0.5M
2023-06-23 13.62 13.92 13.58 13.91 0.6M
2023-06-22 14.02 14.08 13.83 13.89 0.7M
2023-06-21 14.14 14.40 14.11 14.39 0.3M
2023-06-20 14.12 14.16 13.88 14.15 0.6M
2023-06-16 14.09 14.29 14.04 14.24 0.3M
2023-06-15 13.80 14.13 13.79 14.07 0.3M
2023-06-14 13.95 14.00 13.60 13.73 0.6M
2023-06-13 13.76 13.88 13.74 13.78 0.6M
2023-06-12 13.51 13.55 13.30 13.37 0.4M
2023-06-09 14.05 14.17 13.88 13.91 0.4M
2023-06-08 14.29 14.32 13.67 14.00 1.5M
2023-06-07 14.19 14.35 14.15 14.27 0.3M
2023-06-06 13.93 14.19 13.90 14.07 0.5M
2023-06-05 14.40 14.40 14.11 14.11 0.5M
2023-06-02 14.13 14.20 14.00 14.13 0.8M
2023-06-01 13.42 13.97 13.42 13.82 0.4M
2023-05-31 13.59 13.71 13.37 13.37 0.5M
2023-05-30 13.88 13.90 13.65 13.76 0.4M
2023-05-26 14.26 14.31 14.19 14.27 0.3M
2023-05-25 14.19 14.24 13.92 14.10 1.1M
2023-05-24 14.47 14.53 14.27 14.43 0.6M
2023-05-23 14.20 14.36 14.19 14.25 0.3M
2023-05-22 14.00 14.14 13.95 14.05 0.3M
2023-05-19 14.24 14.25 13.93 14.06 0.8M
2023-05-18 14.16 14.18 14.01 14.11 0.3M
2023-05-17 14.05 14.29 13.89 14.22 0.4M
2023-05-16 13.86 13.96 13.74 13.76 0.5M
2023-05-15 13.78 13.95 13.72 13.87 0.6M
2023-05-12 13.90 13.96 13.63 13.64 0.4M
2023-05-11 13.90 13.98 13.78 13.91 0.5M
2023-05-10 14.24 14.24 13.99 14.15 0.4M
2023-05-09 14.01 14.30 13.87 14.25 0.5M
2023-05-08 14.16 14.20 14.04 14.10 0.6M
2023-05-05 13.76 13.89 13.74 13.83 0.3M
2023-05-04 13.35 13.54 13.21 13.37 0.7M
2023-05-03 13.48 13.57 13.30 13.31 0.6M
2023-05-02 14.32 14.32 13.82 13.83 0.6M
2023-05-01 14.49 14.62 14.36 14.54 0.5M
2023-04-28 14.37 14.75 14.32 14.75 0.3M
2023-04-27 14.40 14.47 14.26 14.38 0.3M
2023-04-26 14.67 14.79 14.28 14.31 0.6M
2023-04-25 14.97 14.98 14.71 14.74 0.6M
2023-04-24 14.93 15.20 14.90 15.13 0.2M
2023-04-21 14.93 14.96 14.81 14.93 0.3M
2023-04-20 14.80 14.88 14.72 14.73 0.4M
2023-04-19 15.14 15.21 14.98 15.06 0.5M
2023-04-18 15.42 15.50 15.26 15.36 0.3M
2023-04-17 15.54 15.57 15.32 15.39 0.4M
2023-04-14 15.61 15.66 15.46 15.61 0.2M
2023-04-13 15.64 15.70 15.52 15.54 0.4M
2023-04-12 15.48 15.66 15.47 15.63 0.5M
2023-04-11 15.11 15.40 15.11 15.35 0.4M
2023-04-10 15.19 15.31 15.09 15.12 0.2M
2023-04-06 15.23 15.24 15.13 15.19 0.3M
2023-04-05 15.21 15.27 15.08 15.20 0.3M
2023-04-04 15.38 15.39 15.09 15.19 0.6M
2023-04-03 15.17 15.30 15.11 15.20 0.5M
2023-03-31 14.49 14.59 14.35 14.57 0.3M
2023-03-30 14.18 14.40 14.15 14.37 0.2M
2023-03-29 14.36 14.47 14.13 14.16 0.3M
2023-03-28 14.05 14.34 14.00 14.23 0.4M
2023-03-27 13.79 14.19 13.72 14.14 0.3M
2023-03-24 13.31 13.57 13.30 13.53 0.3M
2023-03-23 13.71 13.92 13.50 13.52 0.5M
2023-03-22 13.63 13.84 13.50 13.63 0.5M
2023-03-21 13.44 13.58 13.35 13.58 0.8M
2023-03-20 13.13 13.33 12.98 13.32 0.8M
2023-03-17 13.24 13.34 12.95 13.10 0.9M
2023-03-16 13.06 13.54 12.92 13.35 1.1M
2023-03-15 13.36 13.54 12.90 13.32 1.1M
2023-03-14 14.09 14.36 13.79 13.92 0.4M
2023-03-13 14.17 14.65 14.12 14.36 0.4M
2023-03-10 14.53 14.80 14.53 14.73 0.8M
2023-03-09 14.89 14.97 14.52 14.53 0.2M
2023-03-08 14.73 14.87 14.66 14.72 0.2M
2023-03-07 15.33 15.35 14.83 14.88 0.3M
2023-03-06 15.16 15.41 15.13 15.40 0.2M
2023-03-03 14.75 15.29 14.75 15.25 0.3M
2023-03-02 14.98 15.03 14.87 14.95 0.3M
2023-03-01 14.75 14.89 14.64 14.88 0.3M
2023-02-28 14.85 14.85 14.68 14.69 0.1M
2023-02-27 14.69 14.69 14.47 14.56 0.1M
2023-02-24 14.59 14.77 14.39 14.76 0.2M
2023-02-23 14.57 14.69 14.51 14.66 0.2M
2023-02-22 14.62 14.68 14.37 14.38 0.2M
2023-02-21 14.78 14.90 14.65 14.69 0.2M
2023-02-17 14.58 14.78 14.55 14.72 0.2M
2023-02-16 15.16 15.17 14.99 14.99 0.1M
2023-02-15 15.07 15.20 14.88 15.14 0.3M
2023-02-14 14.99 15.24 14.93 15.19 0.3M
2023-02-13 15.11 15.34 15.10 15.17 0.2M
2023-02-10 15.07 15.25 15.03 15.25 0.2M
2023-02-09 14.88 14.96 14.72 14.86 0.3M
2023-02-08 14.98 15.04 14.80 15.02 0.3M
2023-02-07 14.50 14.85 14.50 14.84 0.3M
2023-02-06 14.32 14.45 14.07 14.44 0.3M
2023-02-03 14.65 14.96 14.18 14.21 0.3M
2023-02-02 14.69 14.81 14.51 14.63 0.3M
2023-02-01 15.09 15.14 14.64 14.76 0.3M
2023-01-31 14.83 15.14 14.83 15.11 0.3M
2023-01-30 15.00 15.20 14.83 14.86 0.2M
2023-01-27 15.55 15.56 15.07 15.12 0.2M
2023-01-26 15.53 15.58 15.33 15.42 0.2M
2023-01-25 15.40 15.49 15.24 15.36 0.2M
2023-01-24 15.63 15.63 15.33 15.37 0.2M
2023-01-23 15.65 15.72 15.57 15.60 0.4M
2023-01-20 15.59 15.59 15.31 15.55 0.2M
2023-01-19 15.28 15.47 15.21 15.40 0.2M
2023-01-18 15.48 15.58 15.13 15.16 0.3M
2023-01-17 15.43 15.52 15.15 15.37 0.3M
2023-01-13 15.20 15.32 15.08 15.32 0.2M
2023-01-12 15.20 15.20 15.04 15.07 0.2M
2023-01-11 14.89 15.00 14.70 14.98 0.3M
2023-01-10 14.70 14.74 14.50 14.58 0.3M
2023-01-09 14.71 14.85 14.54 14.63 0.4M
2023-01-06 14.45 14.63 14.32 14.39 0.2M
2023-01-05 14.28 14.52 14.22 14.35 0.3M
2023-01-04 14.39 14.45 14.20 14.28 0.4M
2023-01-03 15.02 15.11 14.69 14.78 0.3M